Mayr-Melnhof Karton AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	78.200	80.000	78.000	80.000	80.000	0
2026-05-05	77.150	78.500	76.700	78.500	76.500	1
2026-04-30	79.550	80.538	79.100	80.538	78.438	1,301
2026-04-29	80.700	80.700	79.600	80.000	77.914	276
2026-04-28	86.000	86.600	80.300	80.300	78.206	1
2026-04-22	89.900	89.900	89.600	89.600	87.264	1,665
2026-04-21	91.350	91.500	90.200	90.200	87.848	2
2026-04-20	90.700	91.800	90.200	90.200	87.848	1
2026-04-17	90.800	90.800	90.800	90.800	88.432	1
2026-04-16	90.700	90.700	90.700	90.700	88.335	100
2026-04-14	91.000	91.000	91.000	91.000	88.627	1
2026-04-13	91.450	93.100	91.300	93.100	90.672	160
2026-04-09	88.800	88.800	88.800	88.800	86.485	8
2026-04-08	88.700	88.700	88.700	88.700	86.387	15
2026-04-02	86.700	87.200	85.400	87.200	84.926	1,516
2026-03-31	88.500	88.500	88.000	88.000	85.705	1,357
2026-03-27	88.000	88.000	87.700	88.000	85.705	871
2026-03-26	88.100	88.300	87.500	88.009	85.714	9,812
2026-03-25	88.000	89.200	88.000	88.700	86.387	25,233
2026-03-24	85.250	88.400	84.600	88.400	86.095	415
2026-03-23	81.350	85.800	79.600	85.800	83.563	668
2026-03-20	83.200	83.200	81.000	82.181	80.038	6,773
2026-03-19	86.800	86.800	84.000	84.000	81.810	2
2026-03-18	88.800	89.500	88.000	89.500	87.166	145
2026-03-17	90.100	91.500	88.400	88.700	86.387	483
2026-03-16	91.000	91.000	90.600	90.900	88.530	2
2026-03-13	93.250	93.400	92.200	92.200	89.796	1
2026-03-10	91.200	95.600	91.200	95.600	93.107	1,080
2026-03-09	89.450	90.100	87.900	87.900	85.608	82
2026-03-05	94.600	94.600	94.600	94.600	92.133	1
2026-03-04	95.500	96.600	93.800	96.600	94.081	912
2026-03-03	96.300	96.300	93.700	93.700	91.257	1
2026-03-02	98.500	98.800	98.500	98.500	95.932	1,100
2026-02-27	97.600	98.500	97.000	98.500	95.932	1
2026-02-25	94.900	95.700	94.900	95.700	93.205	164
2026-02-24	92.800	94.700	92.800	94.700	92.231	1
2026-02-23	95.000	95.000	91.000	91.000	88.627	157
2026-02-17	98.300	98.300	98.300	98.300	95.737	128
2026-02-10	101.40	102.40	101.40	102.40	99.730	112
2026-02-06	97.500	97.500	95.300	97.500	94.958	108
2026-02-05	99.500	99.700	97.600	97.600	95.055	603
2026-02-04	96.500	99.000	96.500	99.000	96.419	94
2026-01-30	96.900	96.900	96.000	96.600	94.081	1
2026-01-28	97.900	98.500	97.900	98.100	95.542	42
2026-01-27	97.400	97.400	96.200	97.400	94.860	1
2026-01-22	96.300	96.300	96.300	96.300	93.789	27
2026-01-21	90.200	91.700	89.600	91.300	88.919	1
2026-01-20	89.450	90.500	88.400	88.700	86.387	14
2026-01-19	90.700	91.500	90.100	90.400	88.043	102
2026-01-16	92.300	92.500	92.300	92.300	89.893	5
2026-01-13	93.500	93.500	91.000	91.000	88.627	2
2026-01-12	93.500	93.500	93.000	93.000	90.575	1
2026-01-09	95.000	95.000	93.500	93.500	91.062	515
2026-01-08	97.500	97.500	96.200	96.200	93.692	34
2026-01-06	96.100	96.100	95.200	96.100	93.594	30
2026-01-05	94.800	96.000	94.000	96.000	93.497	5
2026-01-02	92.900	95.100	92.900	95.100	92.620	336
2025-12-23	86.900	87.000	86.800	87.000	84.731	28
2025-12-22	86.400	86.800	86.000	86.800	84.537	3
2025-12-19	84.600	85.800	84.400	85.800	83.563	122

← NewerPage 3 of 18 · 1,045 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	2.0000 EUR
2025-05-07	1.8000 EUR
2024-04-30	1.5000 EUR
2023-05-03	4.2000 EUR
2022-05-03	3.5000 EUR
2021-05-05	3.2000 EUR
2020-05-06	3.2000 EUR
2020-04-30	3.6000 EUR
2019-04-25	3.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.